股票概览
3
-1.32%
-0.04
3.04
开盘价
3.06
最高价
2.98
最低价
265,074
成交量
数据更新至: 2025-02-28
技术指标
3.04
MA5 (5日均线)
3.01
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 3.04 | 3.06 | 2.98 | 3 | -1.32% | 265,074 | 80,067,499 |
| 2025-02-27 | 3.1 | 3.12 | 3.01 | 3.04 | -2.25% | 313,670 | 95,672,200 |
| 2025-02-26 | 3.03 | 3.14 | 3.03 | 3.11 | +2.98% | 403,752 | 124,861,400 |
| 2025-02-25 | 3.01 | 3.05 | 2.99 | 3.02 | -0.33% | 236,675 | 71,636,164 |
| 2025-02-24 | 2.98 | 3.05 | 2.96 | 3.03 | +1.68% | 281,637 | 85,161,975 |
| 2025-02-21 | 2.96 | 2.99 | 2.93 | 2.98 | +0.68% | 238,751 | 70,917,344 |
| 2025-02-20 | 2.97 | 2.97 | 2.94 | 2.96 | -0.34% | 160,346 | 47,394,810 |
| 2025-02-19 | 2.97 | 3.01 | 2.95 | 2.97 | +0.34% | 205,245 | 60,992,655 |
| 2025-02-18 | 3 | 3.01 | 2.94 | 2.96 | -1.66% | 179,691 | 53,378,368 |
| 2025-02-17 | 3 | 3.02 | 2.97 | 3.01 | +0.33% | 182,215 | 54,560,409 |
| 2025-02-14 | 3.05 | 3.06 | 2.99 | 3 | -1.64% | 224,584 | 67,593,462 |
| 2025-02-13 | 3.06 | 3.1 | 3.03 | 3.05 | -0.97% | 353,965 | 108,090,331 |
| 2025-02-12 | 3.02 | 3.14 | 3 | 3.08 | +2.33% | 412,581 | 126,031,910 |
| 2025-02-11 | 2.99 | 3.04 | 2.95 | 3.01 | +1.01% | 240,286 | 72,038,221 |
| 2025-02-10 | 2.98 | 3.02 | 2.97 | 2.98 | +0.68% | 188,374 | 56,354,983 |
| 2025-02-07 | 2.93 | 2.99 | 2.92 | 2.96 | +1.02% | 244,067 | 72,262,430 |
| 2025-02-06 | 2.93 | 2.94 | 2.89 | 2.93 | 0% | 198,910 | 57,999,373 |
| 2025-02-05 | 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | 207,184 | 60,971,724 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：